Update 2024-12-05 2775 candle_min
This commit is contained in:
675
102120/min/candle-20241205.csv
Normal file
675
102120/min/candle-20241205.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,201200,934429870,7390,7390,7390,7390,0
|
||||
20241205,201100,934429870,7390,7390,7390,7390,0
|
||||
20241205,201000,934429870,7390,7390,7390,7390,0
|
||||
20241205,200900,934429870,7390,7390,7390,7390,0
|
||||
20241205,200800,934429870,7390,7390,7390,7390,0
|
||||
20241205,200700,934429870,7390,7390,7390,7390,0
|
||||
20241205,200600,934429870,7390,7390,7390,7390,0
|
||||
20241205,200500,934429870,7390,7390,7390,7390,0
|
||||
20241205,200400,934429870,7390,7390,7390,7390,0
|
||||
20241205,200300,934429870,7390,7390,7390,7390,0
|
||||
20241205,200200,934429870,7390,7390,7390,7390,0
|
||||
20241205,200100,934429870,7390,7390,7390,7390,0
|
||||
20241205,200000,934429870,7390,7390,7390,7390,0
|
||||
20241205,195900,934429870,7390,7390,7390,7390,0
|
||||
20241205,195800,934429870,7390,7390,7390,7390,0
|
||||
20241205,195700,934429870,7390,7390,7390,7390,0
|
||||
20241205,195600,934429870,7390,7390,7390,7390,0
|
||||
20241205,195500,934429870,7390,7390,7390,7390,0
|
||||
20241205,195400,934429870,7390,7390,7390,7390,0
|
||||
20241205,195300,934429870,7390,7390,7390,7390,0
|
||||
20241205,195200,934429870,7390,7390,7390,7390,0
|
||||
20241205,195100,934429870,7390,7390,7390,7390,0
|
||||
20241205,195000,934429870,7390,7390,7390,7390,0
|
||||
20241205,194900,934429870,7390,7390,7390,7390,0
|
||||
20241205,194800,934429870,7390,7390,7390,7390,0
|
||||
20241205,194700,934429870,7390,7390,7390,7390,0
|
||||
20241205,194600,934429870,7390,7390,7390,7390,0
|
||||
20241205,194500,934429870,7390,7390,7390,7390,0
|
||||
20241205,194400,934429870,7390,7390,7390,7390,0
|
||||
20241205,194300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,194200,934429870,7390,7390,7390,7390,0
|
||||
20241205,194100,934429870,7390,7390,7390,7390,0
|
||||
20241205,194000,934429870,7390,7390,7390,7390,0
|
||||
20241205,193900,934429870,7390,7390,7390,7390,0
|
||||
20241205,193800,934429870,7390,7390,7390,7390,0
|
||||
20241205,193700,934429870,7390,7390,7390,7390,0
|
||||
20241205,193600,934429870,7390,7390,7390,7390,0
|
||||
20241205,193500,934429870,7390,7390,7390,7390,0
|
||||
20241205,193400,934429870,7390,7390,7390,7390,0
|
||||
20241205,193300,934429870,7390,7390,7390,7390,0
|
||||
20241205,193200,934429870,7390,7390,7390,7390,0
|
||||
20241205,193100,934429870,7390,7390,7390,7390,0
|
||||
20241205,193000,934429870,7390,7390,7390,7390,0
|
||||
20241205,192900,934429870,7390,7390,7390,7390,0
|
||||
20241205,192800,934429870,7390,7390,7390,7390,0
|
||||
20241205,192700,934429870,7390,7390,7390,7390,0
|
||||
20241205,192600,934429870,7390,7390,7390,7390,0
|
||||
20241205,192500,934429870,7390,7390,7390,7390,0
|
||||
20241205,192400,934429870,7390,7390,7390,7390,0
|
||||
20241205,192300,934429870,7390,7390,7390,7390,0
|
||||
20241205,192200,934429870,7390,7390,7390,7390,0
|
||||
20241205,192100,934429870,7390,7390,7390,7390,0
|
||||
20241205,192000,934429870,7390,7390,7390,7390,0
|
||||
20241205,191900,934429870,7390,7390,7390,7390,0
|
||||
20241205,191800,934429870,7390,7390,7390,7390,0
|
||||
20241205,191700,934429870,7390,7390,7390,7390,0
|
||||
20241205,191600,934429870,7390,7390,7390,7390,0
|
||||
20241205,191500,934429870,7390,7390,7390,7390,0
|
||||
20241205,191400,934429870,7390,7390,7390,7390,0
|
||||
20241205,191300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,191200,934429870,7390,7390,7390,7390,0
|
||||
20241205,191100,934429870,7390,7390,7390,7390,0
|
||||
20241205,191000,934429870,7390,7390,7390,7390,0
|
||||
20241205,190900,934429870,7390,7390,7390,7390,0
|
||||
20241205,190800,934429870,7390,7390,7390,7390,0
|
||||
20241205,190700,934429870,7390,7390,7390,7390,0
|
||||
20241205,190600,934429870,7390,7390,7390,7390,0
|
||||
20241205,190500,934429870,7390,7390,7390,7390,0
|
||||
20241205,190400,934429870,7390,7390,7390,7390,0
|
||||
20241205,190300,934429870,7390,7390,7390,7390,0
|
||||
20241205,190200,934429870,7390,7390,7390,7390,0
|
||||
20241205,190100,934429870,7390,7390,7390,7390,0
|
||||
20241205,190000,934429870,7390,7390,7390,7390,0
|
||||
20241205,185900,934429870,7390,7390,7390,7390,0
|
||||
20241205,185800,934429870,7390,7390,7390,7390,0
|
||||
20241205,185700,934429870,7390,7390,7390,7390,0
|
||||
20241205,185600,934429870,7390,7390,7390,7390,0
|
||||
20241205,185500,934429870,7390,7390,7390,7390,0
|
||||
20241205,185400,934429870,7390,7390,7390,7390,0
|
||||
20241205,185300,934429870,7390,7390,7390,7390,0
|
||||
20241205,185200,934429870,7390,7390,7390,7390,0
|
||||
20241205,185100,934429870,7390,7390,7390,7390,0
|
||||
20241205,185000,934429870,7390,7390,7390,7390,0
|
||||
20241205,184900,934429870,7390,7390,7390,7390,0
|
||||
20241205,184800,934429870,7390,7390,7390,7390,0
|
||||
20241205,184700,934429870,7390,7390,7390,7390,0
|
||||
20241205,184600,934429870,7390,7390,7390,7390,0
|
||||
20241205,184500,934429870,7390,7390,7390,7390,0
|
||||
20241205,184400,934429870,7390,7390,7390,7390,0
|
||||
20241205,184300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,184200,934429870,7390,7390,7390,7390,0
|
||||
20241205,184100,934429870,7390,7390,7390,7390,0
|
||||
20241205,184000,934429870,7390,7390,7390,7390,0
|
||||
20241205,183900,934429870,7390,7390,7390,7390,0
|
||||
20241205,183800,934429870,7390,7390,7390,7390,0
|
||||
20241205,183700,934429870,7390,7390,7390,7390,0
|
||||
20241205,183600,934429870,7390,7390,7390,7390,0
|
||||
20241205,183500,934429870,7390,7390,7390,7390,0
|
||||
20241205,183400,934429870,7390,7390,7390,7390,0
|
||||
20241205,183300,934429870,7390,7390,7390,7390,0
|
||||
20241205,183200,934429870,7390,7390,7390,7390,0
|
||||
20241205,183100,934429870,7390,7390,7390,7390,0
|
||||
20241205,183000,934429870,7390,7390,7390,7390,0
|
||||
20241205,182900,934429870,7390,7390,7390,7390,0
|
||||
20241205,182800,934429870,7390,7390,7390,7390,0
|
||||
20241205,182700,934429870,7390,7390,7390,7390,0
|
||||
20241205,182600,934429870,7390,7390,7390,7390,0
|
||||
20241205,182500,934429870,7390,7390,7390,7390,0
|
||||
20241205,182400,934429870,7390,7390,7390,7390,0
|
||||
20241205,182300,934429870,7390,7390,7390,7390,0
|
||||
20241205,182200,934429870,7390,7390,7390,7390,0
|
||||
20241205,182100,934429870,7390,7390,7390,7390,0
|
||||
20241205,182000,934429870,7390,7390,7390,7390,0
|
||||
20241205,181900,934429870,7390,7390,7390,7390,0
|
||||
20241205,181800,934429870,7390,7390,7390,7390,0
|
||||
20241205,181700,934429870,7390,7390,7390,7390,0
|
||||
20241205,181600,934429870,7390,7390,7390,7390,0
|
||||
20241205,181500,934429870,7390,7390,7390,7390,0
|
||||
20241205,181400,934429870,7390,7390,7390,7390,0
|
||||
20241205,181300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,181200,934429870,7390,7390,7390,7390,0
|
||||
20241205,181100,934429870,7390,7390,7390,7390,0
|
||||
20241205,181000,934429870,7390,7390,7390,7390,0
|
||||
20241205,180900,934429870,7390,7390,7390,7390,0
|
||||
20241205,180800,934429870,7390,7390,7390,7390,0
|
||||
20241205,180700,934429870,7390,7390,7390,7390,0
|
||||
20241205,180600,934429870,7390,7390,7390,7390,0
|
||||
20241205,180500,934429870,7390,7390,7390,7390,0
|
||||
20241205,180400,934429870,7390,7390,7390,7390,0
|
||||
20241205,180300,934429870,7390,7390,7390,7390,0
|
||||
20241205,180200,934429870,7390,7390,7390,7390,0
|
||||
20241205,180100,934429870,7390,7390,7390,7390,0
|
||||
20241205,180000,934429870,7390,7390,7390,7390,0
|
||||
20241205,175900,934429870,7390,7390,7390,7390,0
|
||||
20241205,175800,934429870,7390,7390,7390,7390,0
|
||||
20241205,175700,934429870,7390,7390,7390,7390,0
|
||||
20241205,175600,934429870,7390,7390,7390,7390,0
|
||||
20241205,175500,934429870,7390,7390,7390,7390,0
|
||||
20241205,175400,934429870,7390,7390,7390,7390,0
|
||||
20241205,175300,934429870,7390,7390,7390,7390,0
|
||||
20241205,175200,934429870,7390,7390,7390,7390,0
|
||||
20241205,175100,934429870,7390,7390,7390,7390,0
|
||||
20241205,175000,934429870,7390,7390,7390,7390,0
|
||||
20241205,174900,934429870,7390,7390,7390,7390,0
|
||||
20241205,174800,934429870,7390,7390,7390,7390,0
|
||||
20241205,174700,934429870,7390,7390,7390,7390,0
|
||||
20241205,174600,934429870,7390,7390,7390,7390,0
|
||||
20241205,174500,934429870,7390,7390,7390,7390,0
|
||||
20241205,174400,934429870,7390,7390,7390,7390,0
|
||||
20241205,174300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,174200,934429870,7390,7390,7390,7390,0
|
||||
20241205,174100,934429870,7390,7390,7390,7390,0
|
||||
20241205,174000,934429870,7390,7390,7390,7390,0
|
||||
20241205,173900,934429870,7390,7390,7390,7390,0
|
||||
20241205,173800,934429870,7390,7390,7390,7390,0
|
||||
20241205,173700,934429870,7390,7390,7390,7390,0
|
||||
20241205,173600,934429870,7390,7390,7390,7390,0
|
||||
20241205,173500,934429870,7390,7390,7390,7390,0
|
||||
20241205,173400,934429870,7390,7390,7390,7390,0
|
||||
20241205,173300,934429870,7390,7390,7390,7390,0
|
||||
20241205,173200,934429870,7390,7390,7390,7390,0
|
||||
20241205,173100,934429870,7390,7390,7390,7390,0
|
||||
20241205,173000,934429870,7390,7390,7390,7390,0
|
||||
20241205,172900,934429870,7390,7390,7390,7390,0
|
||||
20241205,172800,934429870,7390,7390,7390,7390,0
|
||||
20241205,172700,934429870,7390,7390,7390,7390,0
|
||||
20241205,172600,934429870,7390,7390,7390,7390,0
|
||||
20241205,172500,934429870,7390,7390,7390,7390,0
|
||||
20241205,172400,934429870,7390,7390,7390,7390,0
|
||||
20241205,172300,934429870,7390,7390,7390,7390,0
|
||||
20241205,172200,934429870,7390,7390,7390,7390,0
|
||||
20241205,172100,934429870,7390,7390,7390,7390,0
|
||||
20241205,172000,934429870,7390,7390,7390,7390,0
|
||||
20241205,171900,934429870,7390,7390,7390,7390,0
|
||||
20241205,171800,934429870,7390,7390,7390,7390,0
|
||||
20241205,171700,934429870,7390,7390,7390,7390,0
|
||||
20241205,171600,934429870,7390,7390,7390,7390,0
|
||||
20241205,171500,934429870,7390,7390,7390,7390,0
|
||||
20241205,171400,934429870,7390,7390,7390,7390,0
|
||||
20241205,171300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,171200,934429870,7390,7390,7390,7390,0
|
||||
20241205,171100,934429870,7390,7390,7390,7390,0
|
||||
20241205,171000,934429870,7390,7390,7390,7390,0
|
||||
20241205,170900,934429870,7390,7390,7390,7390,0
|
||||
20241205,170800,934429870,7390,7390,7390,7390,0
|
||||
20241205,170700,934429870,7390,7390,7390,7390,0
|
||||
20241205,170600,934429870,7390,7390,7390,7390,0
|
||||
20241205,170500,934429870,7390,7390,7390,7390,0
|
||||
20241205,170400,934429870,7390,7390,7390,7390,0
|
||||
20241205,170300,934429870,7390,7390,7390,7390,0
|
||||
20241205,170200,934429870,7390,7390,7390,7390,0
|
||||
20241205,170100,934429870,7390,7390,7390,7390,0
|
||||
20241205,170000,934429870,7390,7390,7390,7390,0
|
||||
20241205,165900,934429870,7390,7390,7390,7390,0
|
||||
20241205,165800,934429870,7390,7390,7390,7390,0
|
||||
20241205,165700,934429870,7390,7390,7390,7390,0
|
||||
20241205,165600,934429870,7390,7390,7390,7390,0
|
||||
20241205,165500,934429870,7390,7390,7390,7390,0
|
||||
20241205,165400,934429870,7390,7390,7390,7390,0
|
||||
20241205,165300,934429870,7390,7390,7390,7390,0
|
||||
20241205,165200,934429870,7390,7390,7390,7390,0
|
||||
20241205,165100,934429870,7390,7390,7390,7390,0
|
||||
20241205,165000,934429870,7390,7390,7390,7390,0
|
||||
20241205,164900,934429870,7390,7390,7390,7390,0
|
||||
20241205,164800,934429870,7390,7390,7390,7390,0
|
||||
20241205,164700,934429870,7390,7390,7390,7390,0
|
||||
20241205,164600,934429870,7390,7390,7390,7390,0
|
||||
20241205,164500,934429870,7390,7390,7390,7390,0
|
||||
20241205,164400,934429870,7390,7390,7390,7390,0
|
||||
20241205,164300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,164200,934429870,7390,7390,7390,7390,0
|
||||
20241205,164100,934429870,7390,7390,7390,7390,0
|
||||
20241205,164000,934429870,7390,7390,7390,7390,0
|
||||
20241205,163900,934429870,7390,7390,7390,7390,0
|
||||
20241205,163800,934429870,7390,7390,7390,7390,0
|
||||
20241205,163700,934429870,7390,7390,7390,7390,0
|
||||
20241205,163600,934429870,7390,7390,7390,7390,0
|
||||
20241205,163500,934429870,7390,7390,7390,7390,0
|
||||
20241205,163400,934429870,7390,7390,7390,7390,0
|
||||
20241205,163300,934429870,7390,7390,7390,7390,0
|
||||
20241205,163200,934429870,7390,7390,7390,7390,0
|
||||
20241205,163100,934429870,7390,7390,7390,7390,0
|
||||
20241205,163000,934429870,7390,7390,7390,7390,0
|
||||
20241205,162900,934429870,7390,7390,7390,7390,0
|
||||
20241205,162800,934429870,7390,7390,7390,7390,0
|
||||
20241205,162700,934429870,7390,7390,7390,7390,0
|
||||
20241205,162600,934429870,7390,7390,7390,7390,0
|
||||
20241205,162500,934429870,7390,7390,7390,7390,0
|
||||
20241205,162400,934429870,7390,7390,7390,7390,0
|
||||
20241205,162300,934429870,7390,7390,7390,7390,0
|
||||
20241205,162200,934429870,7390,7390,7390,7390,0
|
||||
20241205,162100,934429870,7390,7390,7390,7390,0
|
||||
20241205,162000,934429870,7390,7390,7390,7390,0
|
||||
20241205,161900,934429870,7390,7390,7390,7390,0
|
||||
20241205,161800,934429870,7390,7390,7390,7390,0
|
||||
20241205,161700,934429870,7390,7390,7390,7390,0
|
||||
20241205,161600,934429870,7390,7390,7390,7390,0
|
||||
20241205,161500,934429870,7390,7390,7390,7390,0
|
||||
20241205,161400,934429870,7390,7390,7390,7390,0
|
||||
20241205,161300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,161200,934429870,7390,7390,7390,7390,0
|
||||
20241205,161100,934429870,7390,7390,7390,7390,0
|
||||
20241205,161000,934429870,7390,7390,7390,7390,0
|
||||
20241205,160900,934429870,7390,7390,7390,7390,0
|
||||
20241205,160800,934429870,7390,7390,7390,7390,0
|
||||
20241205,160700,934429870,7390,7390,7390,7390,0
|
||||
20241205,160600,934429870,7390,7390,7390,7390,0
|
||||
20241205,160500,934429870,7390,7390,7390,7390,0
|
||||
20241205,160400,934429870,7390,7390,7390,7390,0
|
||||
20241205,160300,934429870,7390,7390,7390,7390,0
|
||||
20241205,160200,934429870,7390,7390,7390,7390,0
|
||||
20241205,160100,934429870,7390,7390,7390,7390,0
|
||||
20241205,160000,934429870,7390,7390,7390,7390,0
|
||||
20241205,155900,934429870,7390,7390,7390,7390,0
|
||||
20241205,155800,934429870,7390,7390,7390,7390,0
|
||||
20241205,155700,934429870,7390,7390,7390,7390,0
|
||||
20241205,155600,934429870,7390,7390,7390,7390,0
|
||||
20241205,155500,934429870,7390,7390,7390,7390,0
|
||||
20241205,155400,934429870,7390,7390,7390,7390,0
|
||||
20241205,155300,934429870,7390,7390,7390,7390,0
|
||||
20241205,155200,934429870,7390,7390,7390,7390,0
|
||||
20241205,155100,934429870,7390,7390,7390,7390,0
|
||||
20241205,155000,934429870,7390,7390,7390,7390,0
|
||||
20241205,154900,934429870,7390,7390,7390,7390,0
|
||||
20241205,154800,934429870,7390,7390,7390,7390,0
|
||||
20241205,154700,934429870,7390,7390,7390,7390,0
|
||||
20241205,154600,934429870,7390,7390,7390,7390,0
|
||||
20241205,154500,934429870,7390,7390,7390,7390,0
|
||||
20241205,154400,934429870,7390,7390,7390,7390,0
|
||||
20241205,154300,934429870,7390,7390,7390,7390,5111
|
||||
20241205,154200,934429870,7390,7390,7390,7390,0
|
||||
20241205,154100,934429870,7390,7390,7390,7390,0
|
||||
20241205,154000,934429870,7390,7390,7390,7390,0
|
||||
20241205,153900,934429870,7390,7390,7390,7390,0
|
||||
20241205,153800,934429870,7390,7390,7390,7390,0
|
||||
20241205,153700,934429870,7390,7390,7390,7390,0
|
||||
20241205,153600,934429870,7390,7390,7390,7390,0
|
||||
20241205,153500,934429870,7390,7390,7390,7390,0
|
||||
20241205,153400,934429870,7390,7390,7390,7390,0
|
||||
20241205,153300,934429870,7390,7390,7390,7390,0
|
||||
20241205,153200,934429870,7390,7390,7390,7390,0
|
||||
20241205,153100,934429870,7390,7390,7390,7390,0
|
||||
20241205,153000,934429870,7390,7390,7390,7390,5111
|
||||
20241205,152900,896659580,7330,7330,7330,7330,0
|
||||
20241205,152800,896659580,7330,7330,7330,7330,0
|
||||
20241205,152700,896659580,7330,7330,7330,7330,0
|
||||
20241205,152600,896659580,7330,7330,7330,7330,0
|
||||
20241205,152500,896659580,7330,7330,7330,7330,0
|
||||
20241205,152400,896659580,7330,7330,7330,7330,0
|
||||
20241205,152300,896659580,7330,7330,7330,7330,0
|
||||
20241205,152200,896659580,7330,7330,7330,7330,0
|
||||
20241205,152100,896659580,7330,7330,7330,7330,0
|
||||
20241205,152000,896659580,7330,7330,7330,7330,0
|
||||
20241205,151900,896659580,7330,7380,7380,7330,1749
|
||||
20241205,151800,883778510,7330,7350,7360,7330,1527
|
||||
20241205,151700,872572820,7360,7360,7360,7360,305
|
||||
20241205,151600,870328020,7360,7360,7360,7360,1111
|
||||
20241205,151500,862151060,7380,7380,7380,7380,300
|
||||
20241205,151400,859937060,7360,7360,7360,7360,583
|
||||
20241205,151300,855646180,7390,7390,7390,7390,1003
|
||||
20241205,151200,848234010,7390,7390,7390,7390,868
|
||||
20241205,151100,841819490,7360,7370,7370,7360,300
|
||||
20241205,151000,839609690,7350,7350,7350,7350,0
|
||||
20241205,150900,839609690,7350,7380,7390,7350,630
|
||||
20241205,150800,834960450,7350,7350,7350,7350,0
|
||||
20241205,150700,834960450,7350,7350,7350,7350,50
|
||||
20241205,150600,834592950,7340,7340,7390,7340,573
|
||||
20241205,150500,830362640,7380,7370,7380,7370,708
|
||||
20241205,150400,825142600,7370,7340,7370,7340,443
|
||||
20241205,150300,821877990,7340,7360,7360,7330,342
|
||||
20241205,150200,819367050,7370,7370,7370,7370,6
|
||||
20241205,150100,819322830,7350,7350,7350,7350,0
|
||||
20241205,150000,819322830,7350,7380,7380,7350,225
|
||||
20241205,145900,817668780,7350,7350,7350,7350,2
|
||||
20241205,145800,817654080,7350,7350,7350,7350,50
|
||||
20241205,145700,817286580,7380,7370,7380,7370,2
|
||||
20241205,145600,817271830,7330,7350,7350,7330,2078
|
||||
20241205,145500,802015010,7350,7340,7350,7340,413
|
||||
20241205,145400,798979470,7340,7340,7340,7340,297
|
||||
20241205,145300,796799490,7340,7340,7340,7340,27
|
||||
20241205,145200,796601310,7340,7360,7360,7340,2437
|
||||
20241205,145100,778680290,7380,7370,7380,7370,249
|
||||
20241205,145000,776842860,7360,7360,7360,7360,45
|
||||
20241205,144900,776511660,7360,7360,7360,7360,0
|
||||
20241205,144800,776511660,7360,7370,7370,7360,191
|
||||
20241205,144700,775104050,7370,7380,7380,7370,874
|
||||
20241205,144600,768660770,7380,7370,7380,7370,856
|
||||
20241205,144500,762351850,7370,7370,7370,7370,193
|
||||
20241205,144400,760929440,7380,7380,7380,7380,0
|
||||
20241205,144300,760929440,7380,7380,7380,7380,45
|
||||
20241205,144200,760597340,7380,7380,7380,7380,0
|
||||
20241205,144100,760597340,7380,7380,7380,7380,0
|
||||
20241205,144000,760597340,7380,7380,7380,7380,0
|
||||
20241205,143900,760597340,7380,7400,7400,7380,513
|
||||
20241205,143800,756810030,7430,7410,7430,7400,354
|
||||
20241205,143700,754185180,7400,7400,7400,7400,15
|
||||
20241205,143600,754074180,7410,7410,7410,7410,0
|
||||
20241205,143500,754074180,7410,7410,7410,7410,0
|
||||
20241205,143400,754074180,7410,7410,7410,7410,10
|
||||
20241205,143300,754000080,7410,7410,7410,7410,10
|
||||
20241205,143200,753925980,7410,7410,7410,7410,0
|
||||
20241205,143100,753925980,7410,7410,7410,7410,0
|
||||
20241205,143000,753925980,7410,7410,7410,7410,0
|
||||
20241205,142900,753925980,7410,7410,7410,7410,0
|
||||
20241205,142800,753925980,7410,7400,7410,7400,100
|
||||
20241205,142700,753185000,7400,7400,7400,7400,0
|
||||
20241205,142600,753185000,7400,7390,7400,7390,203
|
||||
20241205,142500,751682810,7390,7370,7390,7370,501
|
||||
20241205,142400,747980860,7380,7390,7390,7380,1211
|
||||
20241205,142300,739041680,7390,7390,7390,7390,480
|
||||
20241205,142200,735494480,7400,7400,7400,7400,0
|
||||
20241205,142100,735494480,7400,7400,7400,7400,0
|
||||
20241205,142000,735494480,7400,7400,7400,7400,190
|
||||
20241205,141900,734088480,7410,7400,7410,7400,30
|
||||
20241205,141800,733866380,7390,7390,7390,7390,187
|
||||
20241205,141700,732484450,7390,7400,7400,7390,119
|
||||
20241205,141600,731604040,7410,7410,7410,7410,0
|
||||
20241205,141500,731604040,7410,7390,7410,7360,495
|
||||
20241205,141400,727949550,7400,7400,7400,7400,80
|
||||
20241205,141300,727357550,7380,7380,7380,7380,0
|
||||
20241205,141200,727357550,7380,7380,7380,7380,0
|
||||
20241205,141100,727357550,7380,7400,7400,7380,456
|
||||
20241205,141000,723988250,7400,7350,7400,7350,3186
|
||||
20241205,140900,700462710,7350,7380,7380,7350,750
|
||||
20241205,140800,694945710,7350,7350,7350,7350,100
|
||||
20241205,140700,694210710,7350,7350,7350,7350,167
|
||||
20241205,140600,692983260,7350,7350,7350,7350,1
|
||||
20241205,140500,692975910,7330,7350,7350,7330,466
|
||||
20241205,140400,689555820,7390,7390,7390,7390,0
|
||||
20241205,140300,689555820,7390,7390,7390,7390,100
|
||||
20241205,140200,688816820,7390,7390,7390,7390,33
|
||||
20241205,140100,688572950,7340,7340,7340,7340,0
|
||||
20241205,140000,688572950,7340,7380,7410,7340,486
|
||||
20241205,135900,685001780,7390,7390,7390,7390,2177
|
||||
20241205,135800,668913750,7390,7390,7390,7390,0
|
||||
20241205,135700,668913750,7390,7390,7390,7390,0
|
||||
20241205,135600,668913750,7390,7390,7390,7390,565
|
||||
20241205,135500,664738400,7390,7380,7390,7340,496
|
||||
20241205,135400,661087790,7390,7390,7390,7390,151
|
||||
20241205,135300,659971900,7380,7380,7380,7380,288
|
||||
20241205,135200,657846460,7370,7340,7370,7340,72
|
||||
20241205,135100,657316180,7340,7340,7340,7340,0
|
||||
20241205,135000,657316180,7340,7350,7360,7340,407
|
||||
20241205,134900,654327560,7350,7350,7350,7350,3
|
||||
20241205,134800,654305510,7360,7360,7360,7360,153
|
||||
20241205,134700,653179430,7360,7360,7360,7360,0
|
||||
20241205,134600,653179430,7360,7360,7360,7360,0
|
||||
20241205,134500,653179430,7360,7350,7360,7330,522
|
||||
20241205,134400,649347460,7340,7340,7340,7340,0
|
||||
20241205,134300,649347460,7340,7340,7340,7340,0
|
||||
20241205,134200,649347460,7340,7340,7340,7340,0
|
||||
20241205,134100,649347460,7340,7340,7340,7340,2
|
||||
20241205,134000,649332780,7320,7370,7370,7320,449
|
||||
20241205,133900,646033430,7370,7370,7370,7370,100
|
||||
20241205,133800,645296430,7370,7370,7370,7370,0
|
||||
20241205,133700,645296430,7370,7370,7370,7370,403
|
||||
20241205,133600,642326320,7350,7350,7350,7350,0
|
||||
20241205,133500,642326320,7350,7350,7350,7320,531
|
||||
20241205,133400,638427780,7390,7390,7390,7390,234
|
||||
20241205,133300,636698520,7350,7350,7350,7340,2728
|
||||
20241205,133200,616647750,7370,7350,7370,7350,256
|
||||
20241205,133100,614762800,7350,7350,7350,7350,10
|
||||
20241205,133000,614689300,7310,7360,7360,7310,432
|
||||
20241205,132900,611524900,7370,7370,7370,7370,430
|
||||
20241205,132800,608355800,7370,7360,7370,7360,19
|
||||
20241205,132700,608215870,7380,7380,7380,7380,0
|
||||
20241205,132600,608215870,7380,7360,7380,7360,2
|
||||
20241205,132500,608201130,7360,7340,7360,7320,497
|
||||
20241205,132400,604557150,7390,7370,7390,7370,130
|
||||
20241205,132300,603596480,7370,7370,7380,7370,660
|
||||
20241205,132200,598731380,7320,7320,7320,7320,2
|
||||
20241205,132100,598716740,7320,7320,7320,7320,0
|
||||
20241205,132000,598716740,7320,7350,7350,7320,432
|
||||
20241205,131900,595548080,7360,7360,7360,7360,32
|
||||
20241205,131800,595312560,7360,7360,7360,7360,523
|
||||
20241205,131700,591463280,7360,7360,7360,7360,80
|
||||
20241205,131600,590874480,7320,7320,7320,7320,0
|
||||
20241205,131500,590874480,7320,7320,7320,7320,925
|
||||
20241205,131400,584103480,7360,7340,7360,7320,4227
|
||||
20241205,131300,553117820,7330,7330,7330,7330,0
|
||||
20241205,131200,553117820,7330,7330,7330,7330,459
|
||||
20241205,131100,549753350,7330,7340,7340,7330,322
|
||||
20241205,131000,547392890,7330,7350,7350,7330,441
|
||||
20241205,130900,544157130,7350,7350,7350,7350,38
|
||||
20241205,130800,543877830,7380,7380,7380,7380,6
|
||||
20241205,130700,543833550,7350,7350,7350,7350,0
|
||||
20241205,130600,543833550,7350,7350,7350,7350,0
|
||||
20241205,130500,543833550,7350,7360,7360,7340,434
|
||||
20241205,130400,540645960,7390,7360,7390,7360,91
|
||||
20241205,130300,539974410,7360,7360,7360,7360,40
|
||||
20241205,130200,539680010,7360,7360,7360,7360,0
|
||||
20241205,130100,539680010,7360,7360,7360,7360,4
|
||||
20241205,130000,539650570,7350,7380,7380,7350,521
|
||||
20241205,125900,535817990,7380,7380,7380,7380,0
|
||||
20241205,125800,535817990,7380,7380,7380,7380,0
|
||||
20241205,125700,535817990,7380,7380,7380,7380,30
|
||||
20241205,125600,535596590,7360,7360,7360,7360,13
|
||||
20241205,125500,535500910,7360,7390,7390,7360,411
|
||||
20241205,125400,532471930,7420,7420,7420,7420,0
|
||||
20241205,125300,532471930,7420,7420,7420,7420,1
|
||||
20241205,125200,532464510,7380,7380,7380,7380,0
|
||||
20241205,125100,532464510,7380,7380,7380,7380,3
|
||||
20241205,125000,532442370,7420,7400,7420,7380,374
|
||||
20241205,124900,529676690,7410,7410,7410,7410,60
|
||||
20241205,124800,529232090,7400,7400,7400,7400,0
|
||||
20241205,124700,529232090,7400,7400,7400,7400,60
|
||||
20241205,124600,528788090,7360,7360,7360,7360,20
|
||||
20241205,124500,528640890,7360,7380,7380,7350,428
|
||||
20241205,124400,525490060,7380,7380,7380,7380,0
|
||||
20241205,124300,525490060,7380,7390,7390,7380,19
|
||||
20241205,124200,525349750,7410,7410,7410,7410,0
|
||||
20241205,124100,525349750,7410,7410,7410,7410,0
|
||||
20241205,124000,525349750,7410,7380,7410,7370,441
|
||||
20241205,123900,522096170,7380,7380,7380,7380,0
|
||||
20241205,123800,522096170,7380,7380,7380,7380,268
|
||||
20241205,123700,520118330,7410,7410,7410,7410,150
|
||||
20241205,123600,519006830,7410,7410,7410,7410,1
|
||||
20241205,123500,518999420,7360,7370,7370,7360,388
|
||||
20241205,123400,516140480,7410,7410,7410,7410,5
|
||||
20241205,123300,516103430,7400,7390,7400,7390,296
|
||||
20241205,123200,513913320,7400,7400,7400,7360,241
|
||||
20241205,123100,512139040,7400,7400,7400,7400,0
|
||||
20241205,123000,512139040,7400,7380,7400,7350,435
|
||||
20241205,122900,508936650,7380,7380,7380,7380,7
|
||||
20241205,122800,508884990,7380,7380,7380,7380,5
|
||||
20241205,122700,508848090,7370,7420,7420,7370,67
|
||||
20241205,122600,508352290,7420,7420,7420,7420,3
|
||||
20241205,122500,508330030,7420,7380,7420,7360,434
|
||||
20241205,122400,505131390,7380,7380,7380,7380,506
|
||||
20241205,122300,501397110,7380,7380,7380,7380,0
|
||||
20241205,122200,501397110,7380,7380,7380,7380,0
|
||||
20241205,122100,501397110,7380,7380,7380,7380,0
|
||||
20241205,122000,501397110,7380,7410,7410,7380,355
|
||||
20241205,121900,498767190,7440,7440,7440,7440,0
|
||||
20241205,121800,498767190,7440,7440,7440,7440,10
|
||||
20241205,121700,498692790,7440,7440,7440,7440,0
|
||||
20241205,121600,498692790,7440,7440,7440,7440,0
|
||||
20241205,121500,498692790,7440,7410,7440,7380,545
|
||||
20241205,121400,494655890,7450,7450,7450,7450,143
|
||||
20241205,121300,493590540,7450,7450,7450,7450,0
|
||||
20241205,121200,493590540,7450,7450,7450,7450,0
|
||||
20241205,121100,493590540,7450,7450,7450,7450,526
|
||||
20241205,121000,489671840,7390,7430,7430,7390,419
|
||||
20241205,120900,486564660,7430,7430,7430,7430,0
|
||||
20241205,120800,486564660,7430,7430,7430,7430,0
|
||||
20241205,120700,486564660,7430,7430,7430,7430,10
|
||||
20241205,120600,486490360,7410,7410,7410,7410,10
|
||||
20241205,120500,486416260,7410,7420,7420,7410,622
|
||||
20241205,120400,481807190,7410,7410,7410,7410,0
|
||||
20241205,120300,481807190,7410,7410,7410,7410,0
|
||||
20241205,120200,481807190,7410,7410,7410,7410,0
|
||||
20241205,120100,481807190,7410,7410,7410,7410,0
|
||||
20241205,120000,481807190,7410,7410,7410,7410,423
|
||||
20241205,115900,478672760,7460,7460,7460,7460,345
|
||||
20241205,115800,476099060,7450,7450,7450,7450,130
|
||||
20241205,115700,475130560,7450,7440,7450,7440,252
|
||||
20241205,115600,473254180,7450,7450,7450,7450,240
|
||||
20241205,115500,471466180,7400,7430,7430,7400,312
|
||||
20241205,115400,469152200,7470,7470,7470,7470,0
|
||||
20241205,115300,469152200,7470,7470,7470,7470,0
|
||||
20241205,115200,469152200,7470,7470,7470,7470,0
|
||||
20241205,115100,469152200,7470,7470,7470,7470,1721
|
||||
20241205,115000,456296330,7470,7440,7470,7420,469
|
||||
20241205,114900,452809140,7440,7440,7440,7440,1
|
||||
20241205,114800,452801700,7440,7440,7440,7440,0
|
||||
20241205,114700,452801700,7440,7440,7440,7440,19
|
||||
20241205,114600,452660340,7440,7440,7440,7440,0
|
||||
20241205,114500,452660340,7440,7440,7440,7440,401
|
||||
20241205,114400,449676900,7480,7470,7480,7470,338
|
||||
20241205,114300,447151390,7470,7450,7470,7450,837
|
||||
20241205,114200,440900820,7450,7450,7450,7450,180
|
||||
20241205,114100,439559820,7440,7440,7440,7440,120
|
||||
20241205,114000,438667020,7380,7420,7420,7380,409
|
||||
20241205,113900,435639150,7450,7450,7450,7450,8
|
||||
20241205,113800,435579550,7410,7410,7410,7410,0
|
||||
20241205,113700,435579550,7410,7410,7410,7410,0
|
||||
20241205,113600,435579550,7410,7410,7410,7410,0
|
||||
20241205,113500,435579550,7410,7430,7430,7410,375
|
||||
20241205,113400,432800140,7440,7440,7440,7440,0
|
||||
20241205,113300,432800140,7440,7440,7440,7440,0
|
||||
20241205,113200,432800140,7440,7390,7440,7380,260
|
||||
20241205,113100,430869420,7430,7430,7430,7430,1
|
||||
20241205,113000,430861990,7400,7400,7400,7380,404
|
||||
20241205,112900,427876440,7400,7400,7400,7400,70
|
||||
20241205,112800,427358440,7400,7400,7400,7400,4
|
||||
20241205,112700,427328840,7400,7400,7400,7400,0
|
||||
20241205,112600,427328840,7400,7410,7410,7400,126
|
||||
20241205,112500,426396300,7430,7420,7430,7410,655
|
||||
20241205,112400,421537290,7450,7450,7450,7450,0
|
||||
20241205,112300,421537290,7450,7450,7450,7450,0
|
||||
20241205,112200,421537290,7450,7450,7450,7450,4
|
||||
20241205,112100,421507490,7450,7420,7450,7420,31
|
||||
20241205,112000,421277440,7450,7450,7450,7410,366
|
||||
20241205,111900,418559120,7450,7450,7450,7450,1
|
||||
20241205,111800,418551670,7450,7450,7450,7450,100
|
||||
20241205,111700,417806670,7450,7440,7450,7440,1340
|
||||
20241205,111600,407824180,7400,7400,7400,7400,0
|
||||
20241205,111500,407824180,7400,7400,7400,7400,424
|
||||
20241205,111400,404686580,7410,7410,7410,7410,1
|
||||
20241205,111300,404679170,7410,7410,7410,7410,1
|
||||
20241205,111200,404671760,7400,7400,7400,7400,5
|
||||
20241205,111100,404634760,7420,7420,7420,7420,51
|
||||
20241205,111000,404256340,7420,7380,7420,7360,1551
|
||||
20241205,110900,392766940,7380,7380,7380,7380,0
|
||||
20241205,110800,392766940,7380,7380,7380,7380,0
|
||||
20241205,110700,392766940,7380,7380,7380,7380,0
|
||||
20241205,110600,392766940,7380,7380,7380,7380,0
|
||||
20241205,110500,392766940,7380,7400,7400,7360,410
|
||||
20241205,110400,389741580,7410,7410,7410,7410,0
|
||||
20241205,110300,389741580,7410,7410,7410,7410,0
|
||||
20241205,110200,389741580,7410,7410,7410,7410,0
|
||||
20241205,110100,389741580,7410,7410,7410,7410,1
|
||||
20241205,110000,389734170,7420,7380,7420,7360,1413
|
||||
20241205,105900,379269940,7380,7380,7380,7380,0
|
||||
20241205,105800,379269940,7380,7380,7380,7380,0
|
||||
20241205,105700,379269940,7380,7380,7380,7380,180
|
||||
20241205,105600,377941540,7390,7390,7390,7390,0
|
||||
20241205,105500,377941540,7390,7370,7390,7360,366
|
||||
20241205,105400,375245610,7370,7390,7390,7370,414
|
||||
20241205,105300,372193130,7390,7390,7390,7390,582
|
||||
20241205,105200,367892150,7390,7390,7390,7390,20
|
||||
20241205,105100,367744350,7390,7390,7390,7390,100
|
||||
20241205,105000,367005350,7390,7400,7400,7390,291
|
||||
20241205,104900,364852420,7400,7400,7400,7400,11
|
||||
20241205,104800,364771020,7450,7400,7450,7400,14
|
||||
20241205,104700,364666910,7390,7390,7390,7390,0
|
||||
20241205,104600,364666910,7390,7390,7390,7390,0
|
||||
20241205,104500,364666910,7390,7430,7430,7390,344
|
||||
20241205,104400,362119120,7430,7430,7430,7430,1
|
||||
20241205,104300,362111690,7430,7450,7450,7430,46
|
||||
20241205,104200,361769690,7450,7440,7450,7440,399
|
||||
20241205,104100,358797150,7450,7440,7450,7440,100
|
||||
20241205,104000,358052160,7410,7430,7440,7400,929
|
||||
20241205,103900,351153570,7440,7420,7440,7420,408
|
||||
20241205,103800,348122030,7380,7380,7380,7380,1288
|
||||
20241205,103700,338616590,7380,7380,7380,7380,0
|
||||
20241205,103600,338616590,7380,7380,7380,7380,7
|
||||
20241205,103500,338564930,7370,7390,7390,7370,287
|
||||
20241205,103400,336447280,7420,7420,7420,7420,0
|
||||
20241205,103300,336447280,7420,7410,7420,7410,101
|
||||
20241205,103200,335697870,7420,7430,7430,7420,407
|
||||
20241205,103100,332677910,7430,7380,7430,7380,731
|
||||
20241205,103000,327260550,7380,7350,7380,7340,350
|
||||
20241205,102900,324688980,7380,7380,7380,7380,130
|
||||
20241205,102800,323729580,7370,7370,7370,7370,1
|
||||
20241205,102700,323722210,7370,7370,7370,7370,10
|
||||
20241205,102600,323648510,7380,7380,7380,7380,0
|
||||
20241205,102500,323648510,7380,7350,7380,7330,367
|
||||
20241205,102400,320957060,7340,7340,7340,7340,400
|
||||
20241205,102300,318021060,7380,7380,7380,7380,10
|
||||
20241205,102200,317947260,7380,7340,7380,7340,601
|
||||
20241205,102100,313535880,7330,7330,7330,7330,0
|
||||
20241205,102000,313535880,7330,7340,7340,7330,287
|
||||
20241205,101900,311429490,7340,7340,7340,7340,20
|
||||
20241205,101800,311282690,7340,7350,7350,7340,100
|
||||
20241205,101700,310548340,7340,7340,7340,7340,0
|
||||
20241205,101600,310548340,7340,7340,7340,7340,0
|
||||
20241205,101500,310548340,7340,7350,7350,7340,688
|
||||
20241205,101400,305496330,7350,7350,7350,7350,40
|
||||
20241205,101300,305202330,7340,7340,7340,7340,0
|
||||
20241205,101200,305202330,7340,7350,7350,7340,50
|
||||
20241205,101100,304835020,7340,7340,7340,7340,0
|
||||
20241205,101000,304835020,7340,7360,7360,7340,340
|
||||
20241205,100900,302336580,7360,7360,7360,7360,0
|
||||
20241205,100800,302336580,7360,7360,7360,7360,0
|
||||
20241205,100700,302336580,7360,7390,7390,7360,210
|
||||
20241205,100600,300790680,7360,7360,7360,7360,501
|
||||
20241205,100500,297103320,7390,7350,7390,7340,302
|
||||
20241205,100400,294883720,7380,7380,7380,7380,315
|
||||
20241205,100300,292559020,7390,7390,7390,7390,11
|
||||
20241205,100200,292477730,7360,7400,7400,7350,427
|
||||
20241205,100100,289330560,7370,7400,7400,7370,17
|
||||
20241205,100000,289204910,7400,7370,7400,7360,365
|
||||
20241205,095900,286515410,7410,7370,7410,7370,30
|
||||
20241205,095800,286293910,7370,7370,7370,7370,10
|
||||
20241205,095700,286220210,7370,7370,7370,7370,100
|
||||
20241205,095600,285483210,7370,7370,7370,7370,0
|
||||
20241205,095500,285483210,7370,7380,7380,7370,884
|
||||
20241205,095400,278967380,7420,7400,7420,7400,1399
|
||||
20241205,095300,268597080,7420,7450,7450,7330,3238
|
||||
20241205,095200,244777130,7420,7420,7420,7420,0
|
||||
20241205,095100,244777130,7420,7420,7420,7420,1
|
||||
20241205,095000,244769710,7400,7420,7420,7400,279
|
||||
20241205,094900,242701500,7460,7460,7460,7460,0
|
||||
20241205,094800,242701500,7460,7400,7460,7400,171
|
||||
20241205,094700,241428270,7400,7430,7430,7400,698
|
||||
20241205,094600,236257630,7430,7400,7430,7400,66
|
||||
20241205,094500,235767540,7370,7440,7480,7350,3640
|
||||
20241205,094400,208920920,7480,7480,7480,7480,190
|
||||
20241205,094300,207499720,7480,7470,7480,7440,1511
|
||||
20241205,094200,196234670,7470,7470,7480,7450,756
|
||||
20241205,094100,190583100,7480,7440,7480,7440,117
|
||||
20241205,094000,189712220,7390,7390,7400,7390,835
|
||||
20241205,093900,183539590,7410,7370,7410,7370,1281
|
||||
20241205,093800,174086070,7370,7340,7370,7340,1499
|
||||
20241205,093700,163063360,7340,7340,7340,7340,100
|
||||
20241205,093600,162329360,7340,7340,7340,7340,100
|
||||
20241205,093500,161595360,7300,7310,7310,7300,288
|
||||
20241205,093400,159490330,7310,7330,7330,7310,574
|
||||
20241205,093300,155291360,7320,7330,7330,7320,129
|
||||
20241205,093200,154345810,7330,7320,7330,7320,310
|
||||
20241205,093100,152076520,7320,7310,7320,7310,551
|
||||
20241205,093000,148043710,7300,7280,7300,7270,1043
|
||||
20241205,092900,140444510,7280,7280,7280,7280,162
|
||||
20241205,092800,139265150,7270,7290,7290,7270,957
|
||||
20241205,092700,132307720,7290,7280,7290,7280,706
|
||||
20241205,092600,127166010,7270,7300,7300,7270,123
|
||||
20241205,092500,126271530,7300,7260,7300,7260,341
|
||||
20241205,092400,123795470,7300,7300,7300,7260,155
|
||||
20241205,092300,122668280,7320,7350,7350,7320,171
|
||||
20241205,092200,121416320,7350,7350,7350,7350,80
|
||||
20241205,092100,120828320,7350,7270,7350,7260,1046
|
||||
20241205,092000,113197500,7280,7310,7360,7280,1681
|
||||
20241205,091900,100917670,7320,7330,7340,7320,604
|
||||
20241205,091800,96495970,7340,7340,7360,7330,648
|
||||
20241205,091700,91741840,7340,7340,7340,7340,52
|
||||
20241205,091600,91360160,7350,7360,7360,7350,261
|
||||
20241205,091500,89441060,7360,7380,7380,7330,561
|
||||
20241205,091400,85314260,7390,7400,7440,7390,1267
|
||||
20241205,091300,75949650,7390,7440,7440,7390,1928
|
||||
20241205,091200,61654640,7440,7440,7440,7430,615
|
||||
20241205,091100,57083990,7430,7450,7450,7430,332
|
||||
20241205,091000,54616890,7480,7440,7480,7400,1553
|
||||
20241205,090900,43085520,7450,7450,7450,7450,200
|
||||
20241205,090800,41595520,7500,7450,7500,7430,285
|
||||
20241205,090700,39467120,7450,7460,7470,7450,161
|
||||
20241205,090600,38265950,7450,7430,7450,7420,114
|
||||
20241205,090500,37419020,7430,7480,7480,7430,1340
|
||||
20241205,090400,27420260,7530,7520,7530,7520,200
|
||||
20241205,090300,25914360,7530,7510,7550,7490,459
|
||||
20241205,090200,22469000,7550,7500,7550,7500,502
|
||||
20241205,090100,18686550,7500,7520,7550,7500,198
|
||||
20241205,090000,17194660,7510,7540,7540,7510,2281
|
||||
|
Reference in New Issue
Block a user